Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.36 | 27.40 | 26.20 | 26.42 | 117,470 | +0.49(+1.90%) |
Jul 28, 2022 | 26.14 | 26.27 | 25.73 | 25.93 | 144,561 | -0.03(-0.11%) |
Jul 27, 2022 | 25.50 | 26.00 | 25.50 | 25.96 | 110,832 | +0.49(+1.93%) |
Jul 26, 2022 | 25.53 | 25.83 | 25.43 | 25.47 | 42,516 | -0.25(-0.96%) |
Jul 25, 2022 | 25.78 | 26.03 | 25.58 | 25.71 | 53,422 | -0.10(-0.40%) |
Jul 22, 2022 | 25.92 | 26.02 | 25.49 | 25.82 | 82,920 | -0.10(-0.40%) |
Jul 21, 2022 | 26.04 | 26.15 | 25.27 | 25.92 | 91,143 | -0.26(-0.98%) |
Jul 20, 2022 | 25.94 | 26.31 | 25.78 | 26.18 | 105,650 | +0.28(+1.10%) |
Jul 19, 2022 | 25.65 | 26.33 | 25.57 | 25.89 | 104,030 | +0.56(+2.20%) |
Jul 18, 2022 | 25.86 | 26.01 | 25.21 | 25.34 | 49,730 | -0.23(-0.89%) |
Jul 15, 2022 | 25.60 | 25.73 | 25.17 | 25.56 | 85,205 | +0.45(+1.81%) |
Jul 14, 2022 | 24.98 | 25.14 | 24.82 | 25.11 | 50,009 | -0.22(-0.86%) |
Jul 13, 2022 | 25.47 | 25.60 | 25.20 | 25.33 | 62,031 | -0.35(-1.36%) |
Jul 12, 2022 | 25.77 | 26.32 | 25.56 | 25.68 | 68,578 | -0.15(-0.59%) |
Jul 11, 2022 | 26.02 | 26.20 | 25.74 | 25.83 | 61,012 | -0.45(-1.73%) |
Jul 08, 2022 | 26.53 | 26.66 | 26.21 | 26.28 | 61,430 | -0.29(-1.10%) |
Jul 07, 2022 | 26.38 | 26.77 | 26.38 | 26.57 | 56,956 | +0.27(+1.04%) |
Jul 06, 2022 | 26.94 | 26.96 | 26.07 | 26.30 | 85,511 | -0.69(-2.56%) |
Jul 05, 2022 | 26.71 | 27.09 | 26.21 | 26.99 | 148,386 | -0.15(-0.56%) |
Jul 01, 2022 | 26.95 | 27.21 | 26.59 | 27.14 | 97,960 | +0.04(+0.14%) |
Jun 30, 2022 | 26.62 | 27.18 | 26.37 | 27.10 | 120,592 | +0.14(+0.53%) |
Jun 29, 2022 | 27.25 | 27.25 | 26.58 | 26.96 | 83,398 | -0.13(-0.49%) |
Jun 28, 2022 | 27.80 | 28.14 | 27.09 | 27.09 | 70,462 | -0.61(-2.22%) |
Jun 27, 2022 | 27.60 | 27.87 | 27.35 | 27.71 | 77,200 | +0.31(+1.14%) |
Jun 24, 2022 | 26.63 | 27.42 | 26.63 | 27.40 | 275,202 | +0.83(+3.13%) |
Jun 23, 2022 | 26.87 | 27.07 | 26.26 | 26.56 | 113,419 | -0.36(-1.33%) |
Jun 22, 2022 | 26.55 | 27.10 | 26.55 | 26.92 | 95,192 | +0.26(+0.99%) |
Jun 21, 2022 | 26.73 | 27.00 | 26.11 | 26.66 | 128,077 | +0.25(+0.93%) |
Jun 17, 2022 | 26.70 | 26.86 | 26.27 | 26.41 | 353,372 | -0.03(-0.11%) |
Jun 16, 2022 | 27.59 | 27.59 | 26.28 | 26.44 | 181,720 | -1.50(-5.38%) |
Jun 15, 2022 | 27.95 | 28.32 | 27.82 | 27.94 | 110,747 | +0.14(+0.51%) |
Jun 14, 2022 | 27.46 | 28.02 | 27.33 | 27.80 | 123,072 | +0.28(+1.03%) |
Jun 13, 2022 | 28.21 | 28.42 | 27.46 | 27.52 | 163,520 | -1.13(-3.96%) |
Jun 10, 2022 | 29.03 | 29.03 | 28.57 | 28.65 | 94,346 | -0.61(-2.07%) |
Jun 09, 2022 | 29.65 | 29.97 | 29.15 | 29.26 | 92,495 | -0.54(-1.81%) |
Jun 08, 2022 | 30.72 | 30.74 | 29.55 | 29.80 | 144,327 | -1.04(-3.37%) |
Jun 07, 2022 | 30.39 | 31.02 | 30.33 | 30.84 | 105,127 | +0.35(+1.15%) |
Jun 06, 2022 | 30.80 | 30.90 | 30.39 | 30.49 | 109,058 | +0.01(+0.03%) |
Jun 03, 2022 | 31.03 | 31.05 | 30.38 | 30.48 | 111,195 | -0.55(-1.77%) |
Jun 02, 2022 | 30.45 | 31.17 | 30.36 | 31.03 | 110,702 | +0.82(+2.72%) |
Jun 01, 2022 | 30.79 | 30.79 | 29.99 | 30.20 | 109,388 | -0.39(-1.27%) |
May 31, 2022 | 30.42 | 30.94 | 30.04 | 30.59 | 198,527 | -0.13(-0.43%) |
May 27, 2022 | 30.68 | 31.04 | 30.56 | 30.72 | 182,416 | +0.24(+0.78%) |
May 26, 2022 | 30.13 | 30.65 | 30.13 | 30.49 | 84,716 | +0.62(+2.09%) |
May 25, 2022 | 29.46 | 30.10 | 29.46 | 29.86 | 113,170 | +0.24(+0.80%) |
May 24, 2022 | 29.19 | 29.73 | 28.72 | 29.63 | 128,292 | +0.44(+1.52%) |
May 23, 2022 | 29.50 | 29.53 | 28.96 | 29.18 | 137,064 | +0.04(+0.13%) |
May 20, 2022 | 29.45 | 29.54 | 28.82 | 29.15 | 139,740 | -0.01(-0.03%) |
May 19, 2022 | 29.06 | 29.67 | 28.77 | 29.15 | 166,916 | -0.09(-0.32%) |
May 18, 2022 | 29.80 | 30.11 | 29.14 | 29.25 | 185,057 | -0.75(-2.49%) |
May 17, 2022 | 29.25 | 30.08 | 29.25 | 30.00 | 116,023 | +1.09(+3.76%) |
May 16, 2022 | 28.46 | 29.08 | 28.46 | 28.91 | 131,985 | +0.45(+1.59%) |
May 13, 2022 | 28.45 | 28.88 | 28.42 | 28.46 | 147,763 | +0.13(+0.47%) |
May 12, 2022 | 27.55 | 28.41 | 27.42 | 28.32 | 154,327 | +0.70(+2.53%) |
May 11, 2022 | 28.02 | 28.59 | 27.48 | 27.62 | 102,836 | -0.27(-0.98%) |
May 10, 2022 | 28.82 | 28.99 | 27.60 | 27.90 | 128,835 | -0.73(-2.54%) |
May 09, 2022 | 27.98 | 29.15 | 27.98 | 28.63 | 149,294 | +0.18(+0.63%) |
May 06, 2022 | 28.45 | 28.74 | 28.18 | 28.45 | 119,429 | -0.03(-0.10%) |
May 05, 2022 | 29.03 | 29.18 | 28.18 | 28.47 | 118,988 | -0.77(-2.63%) |
May 04, 2022 | 28.62 | 29.33 | 28.52 | 29.24 | 168,490 | +0.53(+1.83%) |
May 03, 2022 | 28.28 | 28.98 | 28.00 | 28.72 | 136,034 | +0.33(+1.16%) |